Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Applied Optoelectronics Stock Price (Quote) NASDAQ:AAOI
$4.10 ( 3.27% ) Wednesday, 19th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.96 | $5.69 | Wednesday, 19th Jan 2022 AAOI stock ended at $4.10. This is 3.27% more than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 4.28% from a day low at $3.97 to a day high of $4.14. |
| 90 days | $3.96 | $8.86 | |
| 52 weeks | $3.96 | $13.95 |
Historical Applied Optoelectronics prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $3.97 | $4.14 | $3.97 | $4.10 | 454 191 |
| 2022-01-18 | $4.08 | $4.15 | $3.96 | $3.97 | 470 044 |
| 2022-01-14 | $4.19 | $4.24 | $4.04 | $4.11 | 755 403 |
| 2022-01-13 | $4.42 | $4.42 | $4.19 | $4.20 | 566 318 |
| 2022-01-12 | $4.47 | $4.57 | $4.41 | $4.42 | 530 899 |
| 2022-01-11 | $4.32 | $4.50 | $4.27 | $4.41 | 529 064 |
| 2022-01-10 | $4.67 | $4.67 | $4.35 | $4.38 | 1 007 339 |
| 2022-01-07 | $4.80 | $4.85 | $4.63 | $4.69 | 556 672 |
| 2022-01-06 | $5.00 | $5.07 | $4.76 | $4.77 | 991 200 |
| 2022-01-05 | $5.26 | $5.34 | $5.01 | $5.03 | 465 097 |
| 2022-01-04 | $5.30 | $5.38 | $5.20 | $5.29 | 549 442 |
| 2022-01-03 | $5.20 | $5.31 | $5.08 | $5.27 | 477 059 |
| 2021-12-31 | $5.37 | $5.45 | $5.12 | $5.14 | 618 067 |
| 2021-12-30 | $5.29 | $5.45 | $5.16 | $5.35 | 609 637 |
| 2021-12-29 | $5.49 | $5.50 | $5.29 | $5.30 | 423 577 |
| 2021-12-28 | $5.59 | $5.62 | $5.46 | $5.48 | 356 357 |
| 2021-12-27 | $5.61 | $5.69 | $5.59 | $5.59 | 559 161 |
| 2021-12-23 | $5.45 | $5.65 | $5.45 | $5.64 | 640 851 |
| 2021-12-22 | $5.48 | $5.48 | $5.32 | $5.46 | 484 502 |
| 2021-12-21 | $5.40 | $5.55 | $5.40 | $5.47 | 393 445 |
| 2021-12-20 | $5.55 | $5.55 | $5.28 | $5.38 | 357 430 |
| 2021-12-17 | $5.39 | $5.68 | $5.29 | $5.67 | 596 486 |
| 2021-12-16 | $5.76 | $5.76 | $5.38 | $5.44 | 503 752 |
| 2021-12-15 | $5.60 | $5.74 | $5.43 | $5.74 | 280 205 |
| 2021-12-14 | $5.60 | $5.71 | $5.54 | $5.61 | 396 448 |
| 2021-12-13 | $5.73 | $5.78 | $5.60 | $5.69 | 321 146 |
| 2021-12-10 | $6.00 | $6.07 | $5.76 | $5.78 | 435 397 |
| 2021-12-09 | $5.89 | $6.14 | $5.87 | $5.93 | 529 476 |
| 2021-12-08 | $5.65 | $6.02 | $5.59 | $5.91 | 362 127 |
| 2021-12-07 | $5.56 | $5.74 | $5.54 | $5.68 | 406 008 |
| 2021-12-06 | $5.38 | $5.52 | $5.20 | $5.46 | 536 510 |
| 2021-12-03 | $5.52 | $5.60 | $5.29 | $5.40 | 536 699 |
| 2021-12-02 | $5.64 | $5.75 | $5.49 | $5.53 | 549 374 |
| 2021-12-01 | $6.00 | $6.03 | $5.61 | $5.67 | 738 990 |
| 2021-11-30 | $5.93 | $5.97 | $5.76 | $5.91 | 484 240 |
| 2021-11-29 | $6.04 | $6.07 | $5.81 | $5.95 | 408 377 |
| 2021-11-26 | $5.94 | $6.08 | $5.89 | $6.03 | 274 847 |
| 2021-11-24 | $5.87 | $6.05 | $5.77 | $6.03 | 332 339 |
| 2021-11-23 | $5.94 | $6.01 | $5.75 | $5.92 | 623 301 |
| 2021-11-22 | $6.18 | $6.20 | $5.97 | $6.00 | 400 852 |
| 2021-11-19 | $5.99 | $6.24 | $5.99 | $6.16 | 483 588 |
| 2021-11-18 | $6.01 | $6.14 | $5.89 | $6.03 | 723 723 |
| 2021-11-17 | $6.02 | $6.18 | $5.97 | $6.01 | 896 369 |
| 2021-11-16 | $6.00 | $6.09 | $5.93 | $6.01 | 693 347 |
| 2021-11-15 | $6.09 | $6.30 | $5.99 | $6.04 | 653 458 |
| 2021-11-12 | $6.05 | $6.12 | $5.95 | $6.08 | 704 972 |
| 2021-11-11 | $5.77 | $6.14 | $5.77 | $6.04 | 969 714 |
| 2021-11-10 | $5.73 | $5.92 | $5.55 | $5.75 | 922 749 |
| 2021-11-09 | $5.90 | $5.94 | $5.73 | $5.75 | 1 233 259 |
| 2021-11-08 | $5.98 | $6.00 | $5.61 | $5.85 | 7 142 498 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
